Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2011-10-20 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $0.99 | $0.99 | 21,600 |
| 2021-12-30 | $1.00 | $1.00 | 12,500 |
| 2021-12-29 | $1.09 | $1.09 | 31,609 |
| 2021-12-28 | $1.25 | $1.25 | 14,923 |
| 2021-12-27 | $1.18 | $1.18 | 10,899 |
| 2021-12-23 | $1.32 | $1.32 | 0 |
| 2021-12-22 | $1.32 | $1.32 | 7,600 |
| 2021-12-21 | $1.31 | $1.31 | 5,600 |
| 2021-12-20 | $1.43 | $1.43 | 0 |
| 2021-12-17 | $1.43 | $1.43 | 56,931 |
| 2021-12-16 | $1.68 | $1.68 | 11,600 |
| 2021-12-15 | $1.79 | $1.79 | 5,900 |
| 2021-12-14 | $1.75 | $1.75 | 21,432 |
| 2021-12-13 | $1.73 | $1.73 | 13,301 |
| 2021-12-10 | $1.82 | $1.82 | 7,752 |
| 2021-12-09 | $1.80 | $1.80 | 34,577 |
| 2021-12-08 | $1.85 | $1.85 | 31,399 |
| 2021-12-07 | $1.91 | $1.91 | 43,938 |
| 2021-12-06 | $1.85 | $1.85 | 22,675 |
| 2021-12-03 | $1.89 | $1.89 | 22,190 |
| 2021-12-02 | $1.80 | $1.80 | 39,695 |
| 2021-12-01 | $1.88 | $1.88 | 31,304 |
| 2021-11-30 | $2.00 | $2.00 | 38,268 |
| 2021-11-29 | $2.02 | $2.02 | 15,000 |
| 2021-11-26 | $2.00 | $2.00 | 14,117 |
| 2021-11-24 | $2.00 | $2.00 | 38,557 |
| 2021-11-23 | $1.93 | $1.93 | 63,631 |
| 2021-11-22 | $2.27 | $2.27 | 18,653 |
| 2021-11-19 | $2.27 | $2.27 | 6,436 |
| 2021-11-18 | $2.25 | $2.25 | 9,399 |
| 2021-11-17 | $2.26 | $2.26 | 6,220 |
| 2021-11-16 | $2.24 | $2.24 | 2,100 |
| 2021-11-15 | $2.27 | $2.27 | 25,368 |
| 2021-11-12 | $2.10 | $2.10 | 12,632 |
| 2021-11-11 | $2.25 | $2.25 | 24,083 |
| 2021-11-10 | $2.27 | $2.27 | 400 |
| 2021-11-09 | $2.29 | $2.29 | 38,996 |
| 2021-11-08 | $2.26 | $2.26 | 9,450 |
| 2021-11-05 | $2.25 | $2.25 | 21,968 |
| 2021-11-04 | $2.28 | $2.28 | 37,665 |
| 2021-11-03 | $2.29 | $2.29 | 31,225 |
| 2021-11-02 | $2.27 | $2.27 | 29,898 |
| 2021-11-01 | $2.27 | $2.27 | 22,236 |
| 2021-10-29 | $2.27 | $2.27 | 2,210 |
| 2021-10-28 | $2.28 | $2.28 | 10,800 |
| 2021-10-27 | $2.28 | $2.28 | 11,901 |
| 2021-10-26 | $2.28 | $2.28 | 5,600 |
| 2021-10-25 | $2.28 | $2.28 | 2,000 |
| 2021-10-22 | $2.28 | $2.28 | 25,675 |
| 2021-10-21 | $2.27 | $2.27 | 22,272 |
| 2021-10-20 | $2.29 | $2.29 | 18,701 |
| 2021-10-19 | $2.30 | $2.30 | 22,430 |
| 2021-10-18 | $2.28 | $2.28 | 18,428 |
| 2021-10-15 | $2.28 | $2.28 | 32,150 |
| 2021-10-14 | $2.26 | $2.26 | 14,600 |
| 2021-10-13 | $2.27 | $2.27 | 32,944 |
| 2021-10-12 | $2.25 | $2.25 | 22,400 |
| 2021-10-11 | $2.24 | $2.24 | 17,463 |
| 2021-10-08 | $2.24 | $2.24 | 43,520 |
| 2021-10-07 | $2.20 | $2.20 | 25,905 |
| 2021-10-06 | $2.18 | $2.18 | 23,809 |
| 2021-10-05 | $2.16 | $2.16 | 28,765 |
| 2021-10-04 | $2.14 | $2.14 | 14,251 |
| 2021-10-01 | $2.14 | $2.14 | 26,446 |
| 2021-09-30 | $2.10 | $2.10 | 18,117 |
| 2021-09-29 | $2.11 | $2.11 | 12,736 |
| 2021-09-28 | $2.10 | $2.10 | 32,635 |
| 2021-09-27 | $2.10 | $2.10 | 17,037 |
| 2021-09-24 | $2.09 | $2.09 | 37,592 |
| 2021-09-23 | $2.10 | $2.10 | 47,358 |
| 2021-09-22 | $2.07 | $2.07 | 36,998 |
| 2021-09-21 | $2.04 | $2.04 | 68,130 |
| 2021-09-20 | $1.97 | $1.97 | 25,508 |
| 2021-09-17 | $1.95 | $1.95 | 40,644 |
| 2021-09-16 | $1.91 | $1.91 | 44,793 |
| 2021-09-15 | $1.88 | $1.88 | 31,668 |
| 2021-09-14 | $1.86 | $1.86 | 18,219 |
| 2021-09-13 | $1.82 | $1.82 | 36,546 |
| 2021-09-10 | $1.80 | $1.80 | 1,325 |
| 2021-09-09 | $1.80 | $1.80 | 3,505 |
| 2021-09-08 | $1.80 | $1.80 | 1,036 |
| 2021-09-07 | $1.78 | $1.78 | 2,970 |
| 2021-09-03 | $1.80 | $1.80 | 5,500 |
| 2021-09-02 | $1.79 | $1.79 | 9,308 |
| 2021-09-01 | $1.83 | $1.83 | 12,055 |
| 2021-08-31 | $1.84 | $1.84 | 14,214 |
| 2021-08-30 | $1.83 | $1.83 | 2,215 |
| 2021-08-27 | $1.84 | $1.84 | 2,517 |
| 2021-08-26 | $1.88 | $1.88 | 2,730 |
| 2021-08-25 | $1.88 | $1.88 | 1,600 |
| 2021-08-24 | $1.87 | $1.87 | 22,389 |
| 2021-08-23 | $1.88 | $1.88 | 5,087 |
| 2021-08-20 | $1.87 | $1.87 | 9,700 |
| 2021-08-19 | $1.84 | $1.84 | 6,010 |
| 2021-08-18 | $1.84 | $1.84 | 25,861 |
| 2021-08-17 | $1.84 | $1.84 | 4,085 |
| 2021-08-16 | $1.84 | $1.84 | 6,846 |
| 2021-08-13 | $1.83 | $1.83 | 17,771 |
| 2021-08-12 | $1.83 | $1.83 | 20,703 |
| 2021-08-11 | $1.78 | $1.78 | 6,950 |
| 2021-08-10 | $1.72 | $1.72 | 5,460 |
| 2021-08-09 | $1.73 | $1.73 | 5,800 |
| 2021-08-06 | $1.74 | $1.74 | 2,600 |
| 2021-08-05 | $1.72 | $1.72 | 1,410 |
| 2021-08-04 | $1.74 | $1.74 | 5,800 |
| 2021-08-03 | $1.73 | $1.73 | 5,650 |
| 2021-08-02 | $1.70 | $1.70 | 1,000 |
| 2021-07-30 | $1.73 | $1.73 | 26,802 |
| 2021-07-29 | $1.69 | $1.69 | 13,093 |
| 2021-07-28 | $1.66 | $1.66 | 4,200 |
| 2021-07-27 | $1.67 | $1.67 | 207 |
| 2021-07-26 | $1.67 | $1.67 | 15,453 |
| 2021-07-23 | $1.67 | $1.67 | 600 |
| 2021-07-22 | $1.67 | $1.67 | 5,985 |
| 2021-07-21 | $1.66 | $1.66 | 10,473 |
| 2021-07-20 | $1.67 | $1.67 | 3,605 |
| 2021-07-19 | $1.67 | $1.67 | 5,519 |
| 2021-07-16 | $1.66 | $1.66 | 8,359 |
| 2021-07-15 | $1.69 | $1.69 | 1,150 |
| 2021-07-14 | $1.70 | $1.70 | 8,906 |
| 2021-07-13 | $1.70 | $1.70 | 7,708 |
| 2021-07-12 | $1.69 | $1.69 | 11,807 |
| 2021-07-09 | $1.70 | $1.70 | 100 |
| 2021-07-08 | $1.70 | $1.70 | 16,813 |
| 2021-07-07 | $1.69 | $1.69 | 8,761 |
| 2021-07-06 | $1.65 | $1.65 | 1,197 |
| 2021-07-02 | $1.68 | $1.68 | 11,142 |
| 2021-07-01 | $1.68 | $1.68 | 1,795 |
| 2021-06-30 | $1.69 | $1.69 | 200 |
| 2021-06-29 | $1.70 | $1.70 | 7,751 |
| 2021-06-28 | $1.71 | $1.71 | 4,600 |
| 2021-06-25 | $1.70 | $1.70 | 16,300 |
| 2021-06-24 | $1.71 | $1.71 | 13,919 |
| 2021-06-23 | $1.71 | $1.71 | 5,900 |
| 2021-06-22 | $1.71 | $1.71 | 6,331 |
| 2021-06-21 | $1.71 | $1.71 | 5,179 |
| 2021-06-18 | $1.70 | $1.70 | 4,082 |
| 2021-06-17 | $1.72 | $1.72 | 11,699 |
| 2021-06-16 | $1.70 | $1.70 | 2,450 |
| 2021-06-15 | $1.70 | $1.70 | 19,080 |
| 2021-06-14 | $1.70 | $1.70 | 6,701 |
| 2021-06-11 | $1.72 | $1.72 | 16,991 |
| 2021-06-10 | $1.71 | $1.71 | 400 |
| 2021-06-09 | $1.71 | $1.71 | 7,710 |
| 2021-06-08 | $1.73 | $1.73 | 8,100 |
| 2021-06-07 | $1.70 | $1.70 | 11,371 |
| 2021-06-04 | $1.70 | $1.70 | 8,550 |
| 2021-06-03 | $1.69 | $1.69 | 19,179 |
| 2021-06-02 | $1.69 | $1.69 | 6,048 |
| 2021-06-01 | $1.70 | $1.70 | 11,415 |
| 2021-05-28 | $1.70 | $1.70 | 17,850 |
| 2021-05-27 | $1.77 | $1.77 | 15,400 |
| 2021-05-26 | $1.76 | $1.76 | 8,603 |
| 2021-05-25 | $1.75 | $1.75 | 22,750 |
| 2021-05-24 | $1.75 | $1.75 | 8,980 |
| 2021-05-21 | $1.85 | $1.85 | 11,390 |
| 2021-05-20 | $1.85 | $1.85 | 10,018 |
| 2021-05-19 | $1.85 | $1.85 | 4,150 |
| 2021-05-18 | $1.87 | $1.87 | 5,157 |
| 2021-05-17 | $1.90 | $1.90 | 4,505 |
| 2021-05-14 | $1.92 | $1.92 | 37,413 |
| 2021-05-13 | $1.91 | $1.91 | 6,400 |
| 2021-05-12 | $1.92 | $1.92 | 15,265 |
| 2021-05-11 | $1.89 | $1.89 | 7,234 |
| 2021-05-10 | $1.90 | $1.90 | 2,845 |
| 2021-05-07 | $1.91 | $1.91 | 6,737 |
| 2021-05-06 | $1.90 | $1.90 | 1,918 |
| 2021-05-05 | $1.90 | $1.90 | 14,958 |
| 2021-05-04 | $1.82 | $1.82 | 2,852 |
| 2021-05-03 | $1.81 | $1.81 | 1,710 |
| 2021-04-30 | $1.90 | $1.90 | 23,498 |
| 2021-04-29 | $1.89 | $1.89 | 7,356 |
| 2021-04-28 | $1.89 | $1.89 | 47,203 |
| 2021-04-27 | $1.95 | $1.95 | 21,702 |
| 2021-04-26 | $2.05 | $2.05 | 8,715 |
| 2021-04-23 | $2.09 | $2.09 | 5,043 |
| 2021-04-22 | $2.08 | $2.08 | 13,775 |
| 2021-04-21 | $2.08 | $2.08 | 11,706 |
| 2021-04-20 | $2.09 | $2.09 | 34,854 |
| 2021-04-19 | $2.05 | $2.05 | 22,073 |
| 2021-04-16 | $2.07 | $2.07 | 61,264 |
| 2021-04-15 | $2.06 | $2.06 | 84,097 |
| 2021-04-14 | $1.95 | $1.95 | 59,481 |
| 2021-04-13 | $1.86 | $1.86 | 47,769 |
| 2021-04-12 | $1.84 | $1.84 | 19,832 |
| 2021-04-09 | $1.80 | $1.80 | 22,868 |
| 2021-04-08 | $1.77 | $1.77 | 35,261 |
| 2021-04-07 | $1.76 | $1.76 | 72,675 |
| 2021-04-06 | $1.71 | $1.71 | 71,469 |
| 2021-04-05 | $1.65 | $1.65 | 126,899 |
| 2021-04-01 | $1.54 | $1.54 | 6,812 |
| 2021-03-31 | $1.54 | $1.54 | 37,300 |
| 2021-03-30 | $1.57 | $1.57 | 31,544 |
| 2021-03-29 | $1.57 | $1.57 | 69,887 |
| 2021-03-26 | $1.52 | $1.52 | 54,953 |
| 2021-03-25 | $1.50 | $1.50 | 153,950 |
| 2021-03-24 | $1.50 | $1.50 | 51,692 |
| 2021-03-23 | $1.40 | $1.40 | 171,058 |
| 2021-03-22 | $1.29 | $1.29 | 69,967 |
| 2021-03-19 | $1.24 | $1.24 | 101,274 |
| 2021-03-18 | $1.15 | $1.15 | 63,882 |
| 2021-03-17 | $1.13 | $1.13 | 36,852 |
| 2021-03-16 | $1.12 | $1.12 | 41,381 |
| 2021-03-15 | $1.10 | $1.10 | 101,500 |
| 2021-03-12 | $1.06 | $1.06 | 111,262 |
| 2021-03-11 | $0.98 | $0.98 | 12,845 |
| 2021-03-10 | $1.02 | $1.02 | 13,119 |
| 2021-03-09 | $1.04 | $1.04 | 36,170 |
| 2021-03-08 | $1.00 | $1.00 | 36,177 |
| 2021-03-05 | $1.02 | $1.02 | 38,547 |
| 2021-03-04 | $1.03 | $1.03 | 21,816 |
| 2021-03-03 | $1.07 | $1.07 | 18,100 |
| 2021-03-02 | $1.05 | $1.05 | 45,534 |
| 2021-03-01 | $1.02 | $1.02 | 46,700 |
| 2021-02-26 | $0.90 | $0.90 | 72,797 |
| 2021-02-25 | $0.85 | $0.85 | 3,500 |
| 2021-02-24 | $0.90 | $0.90 | 5,410 |
| 2021-02-23 | $0.90 | $0.90 | 27,201 |
| 2021-02-22 | $0.88 | $0.88 | 34,450 |
| 2021-02-19 | $0.90 | $0.90 | 10,879 |
| 2021-02-18 | $0.90 | $0.90 | 58,701 |
| 2021-02-17 | $0.88 | $0.88 | 28,601 |
| 2021-02-16 | $0.95 | $0.95 | 71,154 |
| 2021-02-12 | $0.95 | $0.95 | 8,892 |
| 2021-02-11 | $0.93 | $0.93 | 14,056 |
| 2021-02-10 | $0.97 | $0.97 | 42,585 |
| 2021-02-09 | $1.03 | $1.03 | 90,236 |
| 2021-02-08 | $1.00 | $1.00 | 40,300 |
| 2021-02-05 | $1.02 | $1.02 | 45,106 |
| 2021-02-04 | $1.00 | $1.00 | 3,673 |
| 2021-02-03 | $1.01 | $1.01 | 9,854 |
| 2021-02-02 | $1.02 | $1.02 | 11,516 |
| 2021-02-01 | $1.03 | $1.03 | 21,031 |
| 2021-01-29 | $1.01 | $1.01 | 21,300 |
| 2021-01-28 | $1.02 | $1.02 | 25,450 |
| 2021-01-27 | $1.00 | $1.00 | 59,028 |
| 2021-01-26 | $1.05 | $1.05 | 52,067 |
| 2021-01-25 | $1.02 | $1.02 | 43,140 |
| 2021-01-22 | $1.04 | $1.04 | 23,544 |
| 2021-01-21 | $1.05 | $1.05 | 90,280 |
| 2021-01-20 | $1.04 | $1.04 | 20,364 |
| 2021-01-19 | $1.02 | $1.02 | 10,616 |
| 2021-01-15 | $1.10 | $1.10 | 31,876 |
| 2021-01-14 | $1.04 | $1.04 | 27,779 |
| 2021-01-13 | $1.04 | $1.04 | 13,165 |
| 2021-01-12 | $1.05 | $1.05 | 41,001 |
| 2021-01-11 | $1.00 | $1.00 | 36,191 |
| 2021-01-08 | $1.20 | $1.20 | 6,650 |
| 2021-01-07 | $1.23 | $1.23 | 7,500 |
| 2021-01-06 | $1.24 | $1.24 | 65,913 |
| 2021-01-05 | $1.24 | $1.24 | 61,989 |
| 2021-01-04 | $1.20 | $1.20 | 1,400 |